Symbol | Open | High | Low | Close | Percent | Change | Volume | SBILIFE | 1480.00 | 1521.85 | 1480.00 | 1500.25 | 1.40 | 20.70 | 1704887 | MOL | 81.15 | 81.60 | 78.95 | 79.30 | -0.50 | -0.40 | 1703077 | GENUSPAPER | 18.05 | 19.15 | 18.05 | 18.60 | 3.33 | 0.60 | 1701702 | ELECTCAST | 179.10 | 182.60 | 175.75 | 178.20 | 0.17 | 0.30 | 1698998 | GREAVESCOT | 126.30 | 128.20 | 125.65 | 126.60 | 1.44 | 1.80 | 1685702 | BSE | 2488.20 | 2570.00 | 2415.75 | 2515.90 | 2.12 | 52.30 | 1681440 | FILATEX | 59.45 | 60.60 | 56.15 | 58.55 | -1.10 | -0.65 | 1679279 | RITES | 669.50 | 678.45 | 660.00 | 663.80 | 0.14 | 0.90 | 1678502 | VIVIDHA | 1.05 | 1.05 | 1.00 | 1.05 | 0.00 | 0.00 | 1669885 | SUNDARAM | 2.80 | 2.85 | 2.80 | 2.80 | 0.00 | 0.00 | 1663987 | RAJESHEXPO | 270.25 | 276.65 | 261.00 | 263.55 | -2.14 | -5.75 | 1661689 | CONCOR | 869.00 | 891.70 | 864.60 | 882.10 | 1.84 | 15.90 | 1661176 | GMDCLTD | 353.50 | 358.90 | 342.10 | 343.95 | -0.94 | -3.25 | 1618577 | NRL | 78.65 | 94.35 | 78.65 | 90.70 | 15.32 | 12.05 | 1596662 | SBFC | 81.45 | 83.10 | 80.75 | 81.95 | 1.42 | 1.15 | 1595710 | TITAN | 3760.00 | 3838.30 | 3732.55 | 3801.80 | 1.13 | 42.40 | 1590738 | SEQUENT | 119.95 | 122.90 | 114.60 | 115.50 | -3.59 | -4.30 | 1589443 | JTLIND | 191.90 | 194.45 | 181.15 | 183.25 | -3.91 | -7.45 | 1581165 | MANKIND | 2350.00 | 2350.55 | 2253.00 | 2300.75 | -1.52 | -35.60 | 1579684 | TRITURBINE | 547.00 | 547.00 | 524.55 | 536.70 | -1.70 | -9.30 | 1560344 | EIHOTEL | 441.00 | 473.90 | 441.00 | 449.50 | 2.21 | 9.70 | 1555171 | IIFLSEC | 119.85 | 124.75 | 118.20 | 122.85 | 2.50 | 3.00 | 1551736 | BERGEPAINT | 564.00 | 586.00 | 561.00 | 573.05 | 1.03 | 5.85 | 1546078 | RAMCOCEM | 821.95 | 821.95 | 805.00 | 810.55 | -0.63 | -5.15 | 1545414 | KPITTECH | 1495.00 | 1498.70 | 1472.15 | 1486.40 | 0.30 | 4.40 | 1535307 | LAURUSLABS | 391.55 | 396.25 | 389.55 | 392.35 | 0.04 | 0.15 | 1534903 | SAKUMA | 25.10 | 26.50 | 24.75 | 25.10 | 0.60 | 0.15 | 1530749 | RADIOCITY | 16.30 | 17.00 | 16.00 | 16.15 | -0.92 | -0.15 | 1518958 | TATAMTRDVR | 653.35 | 661.10 | 646.60 | 657.20 | 1.46 | 9.45 | 1515433 | DEEPAKFERT | 493.00 | 514.90 | 492.45 | 504.10 | 3.58 | 17.40 | 1512219 | JYOTISTRUC | 19.90 | 20.85 | 19.80 | 20.85 | 4.77 | 0.95 | 1508352 | LTFOODS | 188.50 | 192.30 | 182.55 | 187.65 | 0.13 | 0.25 | 1507557 | BSOFT | 765.00 | 769.00 | 739.80 | 742.00 | -2.43 | -18.45 | 1502553 | DPSCLTD | 14.90 | 15.45 | 14.90 | 15.40 | 4.41 | 0.65 | 1500547 | GICRE | 332.40 | 341.95 | 327.30 | 329.75 | -0.48 | -1.60 | 1494850 | BALRAMCHIN | 363.00 | 364.25 | 359.00 | 361.95 | -0.06 | -0.20 | 1485300 | SBC | 20.05 | 20.40 | 19.35 | 20.05 | 0.00 | 0.00 | 1485204 | FIVESTAR | 733.25 | 737.05 | 711.85 | 719.45 | -1.42 | -10.40 | 1466430 | BCLIND | 56.45 | 57.85 | 55.60 | 56.20 | -0.09 | -0.05 | 1463500 | EROSMEDIA | 18.50 | 18.80 | 17.75 | 17.85 | -2.19 | -0.40 | 1448606 | ZENSARTECH | 613.00 | 622.00 | 597.80 | 606.75 | -0.01 | -0.05 | 1446556 | BODALCHEM | 75.80 | 76.60 | 72.60 | 73.45 | -0.81 | -0.60 | 1438071 | ONMOBILE | 61.05 | 62.50 | 59.55 | 60.05 | -1.72 | -1.05 | 1437495 | BGRENERGY | 36.60 | 36.80 | 34.80 | 34.80 | -4.92 | -1.80 | 1436228 | SKIPPER | 311.00 | 333.95 | 310.10 | 323.40 | 4.41 | 13.65 | 1435262 | PROZONER | 28.50 | 29.75 | 26.25 | 27.55 | -2.99 | -0.85 | 1429856 | CHAMBLFERT | 346.30 | 347.90 | 340.95 | 342.00 | -0.58 | -2.00 | 1412096 | AARTIIND | 655.20 | 670.50 | 653.00 | 665.55 | 1.11 | 7.30 | 1404932 | VLEGOV | 53.25 | 53.50 | 50.05 | 50.70 | -3.24 | -1.70 | 1402597 | 3IINFOLTD | 39.70 | 41.50 | 39.30 | 39.50 | 0.25 | 0.10 | 1399387 | |
|